Stockscreener 앱 받기
0.2376
0.97%
-0.00049
N 2 Off Inc 주식 (NITO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-12 | $0.2444 | $0.2344 | $0.01 | 99,077.0 | -0.21% |
| 2025-08-11 | $0.2467 | $0.2349 | $0.0118 | 294,343.0 | -2.78% |
| 2025-08-08 | $0.2454 | $0.2339 | $0.0115 | 234,695.0 | +2.68% |
| 2025-08-07 | $0.25 | $0.2312 | $0.0188 | 818,970.0 | -0.21% |
| 2025-08-06 | $0.2435 | $0.23 | $0.0135 | 537,256.0 | +1.83% |
| 2025-08-05 | $0.2355 | $0.2235 | $0.012 | 589,177.0 | +0.04% |
| 2025-08-04 | $0.2395 | $0.223 | $0.0165 | 573,883.0 | +4.50% |
| 2025-08-01 | $0.23 | $0.22 | $0.01 | 1,383,370.0 | -5.67% |
| 2025-07-31 | $0.252 | $0.233 | $0.019 | 2,102,578.0 | +0.98% |
| 2025-07-30 | $0.2505 | $0.2287 | $0.0218 | 1,036,080.0 | -3.28% |
| 2025-07-29 | $0.2566 | $0.2382 | $0.0184 | 2,425,979.0 | -8.76% |
| 2025-07-28 | $0.3088 | $0.2559 | $0.0529 | 3,130,754.0 | -13.56% |
| 2025-07-25 | $0.3359 | $0.291 | $0.0449 | 4,272,113.0 | -7.90% |
| 2025-07-24 | $0.3665 | $0.28 | $0.0865 | 27,936,426.0 | +21.56% |
| 2025-07-23 | $0.2779 | $0.2669 | $0.011 | 387,156.0 | +8.66% |
| 2025-07-22 | $0.273 | $0.2467 | $0.0263 | 1,026,628.0 | -1.74% |
| 2025-07-21 | $0.2772 | $0.25 | $0.0272 | 1,279,953.0 | +2.34% |
| 2025-07-18 | $0.2649 | $0.2425 | $0.0224 | 1,128,803.0 | +2.23% |
| 2025-07-17 | $0.2473 | $0.238 | $0.0093 | 451,827.0 | +2.49% |
| 2025-07-16 | $0.2452 | $0.226 | $0.0192 | 593,867.0 | +3.21% |
| 2025-07-15 | $0.239 | $0.2297 | $0.0093 | 338,201.0 | -1.35% |
N 2 Off Inc 주식 (NITO) 연도별 가격 이력
이 심층 분석에서는 N 2 Off Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NITO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 N 2 Off Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
N 2 Off Inc 주식 (NITO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $0.25 | $0.22 | $0.03 | 4,530,771.0 | -0.16% |
| 2025-07 | $0.3665 | $0.2232 | $0.1433 | 49,817,482.0 | +3.48% |
| 2025-06 | $0.335 | $0.2196 | $0.1154 | 23,783,320.0 | -13.34% |
| 2025-05 | $0.84 | $0.225 | $0.615 | 819,726,887.0 | +13.66% |
| 2025-04 | $0.2794 | $0.183 | $0.0964 | 12,345,351.0 | -2.26% |
| 2025-03 | $0.449 | $0.2313 | $0.2177 | 18,274,733.0 | -44.44% |
| 2025-02 | $1.30 | $0.37 | $0.93 | 14,003,987.0 | -66.14% |
| 2025-01 | $3.49 | $0.3538 | $3.14 | 1,229,851,479.0 | +412.10% |
N 2 Off Inc 주식 (NITO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.33 | $0.161 | $0.169 | 40,984,395.0 | +39.97% |
| 2024-11 | $0.253 | $0.1726 | $0.0804 | 14,885,544.0 | -17.18% |
| 2024-10 | $0.51 | $0.2001 | $0.3099 | 135,264,380.0 | -2.00% |
| 2024-09 | $0.43 | $0.21 | $0.22 | 77,713,725.0 | -31.75% |
| 2024-08 | $0.617 | $0.261 | $0.356 | 131,947,268.0 | -28.18% |
| 2024-07 | $0.63 | $0.4507 | $0.1793 | 2,664,772.0 | +6.92% |
| 2024-06 | $1.30 | $0.4315 | $0.8685 | 17,971,494.0 | -44.03% |
| 2024-05 | $1.45 | $0.811 | $0.639 | 2,380,413.0 | -25.90% |
| 2024-04 | $1.51 | $1.00 | $0.51 | 1,254,282.0 | +0.00% |
6.10%
0.80%
자본화:
|
볼륨(24시간):